32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250123 | 183200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 54772 |
| 3 | 20250123 | 183100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 4 | 20250123 | 183000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 5 | 20250123 | 182900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 6 | 20250123 | 182800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 7 | 20250123 | 182700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 8 | 20250123 | 182600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 9 | 20250123 | 182500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 10 | 20250123 | 182400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 11 | 20250123 | 182300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 12 | 20250123 | 182200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 13 | 20250123 | 182100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 14 | 20250123 | 182000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 15 | 20250123 | 181900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 16 | 20250123 | 181800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 17 | 20250123 | 181700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 18 | 20250123 | 181600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 19 | 20250123 | 181500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 20 | 20250123 | 181400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 21 | 20250123 | 181300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 22 | 20250123 | 181200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 23 | 20250123 | 181100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 24 | 20250123 | 181000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 25 | 20250123 | 180900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 26 | 20250123 | 180800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 27 | 20250123 | 180700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 28 | 20250123 | 180600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 29 | 20250123 | 180500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 30 | 20250123 | 180400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 31 | 20250123 | 180300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 32 | 20250123 | 180200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 54772 |
| 33 | 20250123 | 180100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 34 | 20250123 | 180000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 35 | 20250123 | 175900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 36 | 20250123 | 175800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 37 | 20250123 | 175700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 38 | 20250123 | 175600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 39 | 20250123 | 175500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 40 | 20250123 | 175400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 41 | 20250123 | 175300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 42 | 20250123 | 175200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 43 | 20250123 | 175100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 44 | 20250123 | 175000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 45 | 20250123 | 174900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 46 | 20250123 | 174800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 47 | 20250123 | 174700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 48 | 20250123 | 174600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 49 | 20250123 | 174500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 50 | 20250123 | 174400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 51 | 20250123 | 174300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 52 | 20250123 | 174200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 53 | 20250123 | 174100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 54 | 20250123 | 174000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 55 | 20250123 | 173900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 56 | 20250123 | 173800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 57 | 20250123 | 173700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 58 | 20250123 | 173600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 59 | 20250123 | 173500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 60 | 20250123 | 173400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 61 | 20250123 | 173300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 62 | 20250123 | 173200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 54772 |
| 63 | 20250123 | 173100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 64 | 20250123 | 173000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 65 | 20250123 | 172900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 66 | 20250123 | 172800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 67 | 20250123 | 172700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 68 | 20250123 | 172600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 69 | 20250123 | 172500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 70 | 20250123 | 172400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 71 | 20250123 | 172300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 72 | 20250123 | 172200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 73 | 20250123 | 172100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 74 | 20250123 | 172000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 75 | 20250123 | 171900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 76 | 20250123 | 171800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 77 | 20250123 | 171700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 78 | 20250123 | 171600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 79 | 20250123 | 171500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 80 | 20250123 | 171400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 81 | 20250123 | 171300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 82 | 20250123 | 171200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 83 | 20250123 | 171100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 84 | 20250123 | 171000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 85 | 20250123 | 170900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 86 | 20250123 | 170800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 87 | 20250123 | 170700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 88 | 20250123 | 170600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 89 | 20250123 | 170500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 90 | 20250123 | 170400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 91 | 20250123 | 170300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 92 | 20250123 | 170200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 54772 |
| 93 | 20250123 | 170100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 94 | 20250123 | 170000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 95 | 20250123 | 165900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 96 | 20250123 | 165800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 97 | 20250123 | 165700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 98 | 20250123 | 165600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 99 | 20250123 | 165500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 100 | 20250123 | 165400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 101 | 20250123 | 165300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 102 | 20250123 | 165200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 103 | 20250123 | 165100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 104 | 20250123 | 165000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 105 | 20250123 | 164900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 106 | 20250123 | 164800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 107 | 20250123 | 164700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 108 | 20250123 | 164600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 109 | 20250123 | 164500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 110 | 20250123 | 164400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 111 | 20250123 | 164300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 112 | 20250123 | 164200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 113 | 20250123 | 164100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 114 | 20250123 | 164000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 115 | 20250123 | 163900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 116 | 20250123 | 163800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 117 | 20250123 | 163700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 118 | 20250123 | 163600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 119 | 20250123 | 163500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 120 | 20250123 | 163400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 121 | 20250123 | 163300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 122 | 20250123 | 163200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 54772 |
| 123 | 20250123 | 163100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 124 | 20250123 | 163000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 125 | 20250123 | 162900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 126 | 20250123 | 162800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 127 | 20250123 | 162700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 128 | 20250123 | 162600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 129 | 20250123 | 162500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 130 | 20250123 | 162400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 131 | 20250123 | 162300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 132 | 20250123 | 162200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 133 | 20250123 | 162100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 134 | 20250123 | 162000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 135 | 20250123 | 161900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 136 | 20250123 | 161800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 137 | 20250123 | 161700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 138 | 20250123 | 161600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 139 | 20250123 | 161500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 140 | 20250123 | 161400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 141 | 20250123 | 161300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 142 | 20250123 | 161200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 143 | 20250123 | 161100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 144 | 20250123 | 161000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 145 | 20250123 | 160900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 146 | 20250123 | 160800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 147 | 20250123 | 160700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 148 | 20250123 | 160600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 149 | 20250123 | 160500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 150 | 20250123 | 160400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 151 | 20250123 | 160300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 152 | 20250123 | 160200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 54772 |
| 153 | 20250123 | 160100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 154 | 20250123 | 160000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 155 | 20250123 | 155900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 156 | 20250123 | 155800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 157 | 20250123 | 155700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 158 | 20250123 | 155600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 159 | 20250123 | 155500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 160 | 20250123 | 155400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 161 | 20250123 | 155300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 162 | 20250123 | 155200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 163 | 20250123 | 155100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 164 | 20250123 | 155000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 165 | 20250123 | 154900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 166 | 20250123 | 154800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 167 | 20250123 | 154700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 168 | 20250123 | 154600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 169 | 20250123 | 154500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 170 | 20250123 | 154400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 171 | 20250123 | 154300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 172 | 20250123 | 154200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 173 | 20250123 | 154100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 174 | 20250123 | 154000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 175 | 20250123 | 153900 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 176 | 20250123 | 153800 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 177 | 20250123 | 153700 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 178 | 20250123 | 153600 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 179 | 20250123 | 153500 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 180 | 20250123 | 153400 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 181 | 20250123 | 153300 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 182 | 20250123 | 153200 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 54772 |
| 183 | 20250123 | 153100 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 0 |
| 184 | 20250123 | 153000 | 108453394400 | 29700 | 29700 | 29700 | 29700 | 54772 |
| 185 | 20250123 | 152900 | 106826666000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20250123 | 152800 | 106826666000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20250123 | 152700 | 106826666000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20250123 | 152600 | 106826666000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20250123 | 152500 | 106826666000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20250123 | 152400 | 106826666000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20250123 | 152300 | 106826666000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20250123 | 152200 | 106826666000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20250123 | 152100 | 106826666000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20250123 | 152000 | 106826666000 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20250123 | 151900 | 106826666000 | 29600 | 29650 | 29650 | 29600 | 7679 |
| 196 | 20250123 | 151800 | 106599231950 | 29600 | 29650 | 29700 | 29600 | 3788 |
| 197 | 20250123 | 151700 | 106486901150 | 29650 | 29700 | 29700 | 29600 | 2217 |
| 198 | 20250123 | 151600 | 106421155900 | 29700 | 29700 | 29700 | 29600 | 3851 |
| 199 | 20250123 | 151500 | 106306940400 | 29650 | 29650 | 29700 | 29600 | 3160 |
| 200 | 20250123 | 151400 | 106213257800 | 29650 | 29700 | 29700 | 29600 | 2749 |
| 201 | 20250123 | 151300 | 106131710950 | 29650 | 29700 | 29700 | 29650 | 3255 |
| 202 | 20250123 | 151200 | 106035152800 | 29700 | 29650 | 29700 | 29600 | 2339 |
| 203 | 20250123 | 151100 | 105965754100 | 29650 | 29700 | 29700 | 29600 | 2296 |
| 204 | 20250123 | 151000 | 105897660850 | 29700 | 29650 | 29700 | 29600 | 2187 |
| 205 | 20250123 | 150900 | 105832767700 | 29650 | 29700 | 29700 | 29600 | 3947 |
| 206 | 20250123 | 150800 | 105715724700 | 29700 | 29600 | 29700 | 29600 | 16018 |
| 207 | 20250123 | 150700 | 105240620050 | 29600 | 29600 | 29650 | 29550 | 9504 |
| 208 | 20250123 | 150600 | 104959259400 | 29550 | 29600 | 29650 | 29550 | 5133 |
| 209 | 20250123 | 150500 | 104807329900 | 29600 | 29650 | 29700 | 29600 | 1830 |
| 210 | 20250123 | 150400 | 104753073450 | 29700 | 29700 | 29750 | 29600 | 13285 |
| 211 | 20250123 | 150300 | 104359348350 | 29700 | 29650 | 29700 | 29600 | 15098 |
| 212 | 20250123 | 150200 | 103911939350 | 29650 | 29800 | 29800 | 29650 | 27278 |
| 213 | 20250123 | 150100 | 103101705200 | 29750 | 29800 | 29800 | 29750 | 2769 |
| 214 | 20250123 | 150000 | 103019251900 | 29800 | 29800 | 29800 | 29750 | 3782 |
| 215 | 20250123 | 145900 | 102906653600 | 29800 | 29800 | 29800 | 29750 | 3734 |
| 216 | 20250123 | 145800 | 102795395000 | 29750 | 29800 | 29850 | 29750 | 7465 |
| 217 | 20250123 | 145700 | 102572898300 | 29850 | 29850 | 29850 | 29800 | 3170 |
| 218 | 20250123 | 145600 | 102478277350 | 29850 | 29850 | 29850 | 29800 | 1874 |
| 219 | 20250123 | 145500 | 102422342900 | 29850 | 29800 | 29850 | 29750 | 3597 |
| 220 | 20250123 | 145400 | 102315007950 | 29850 | 29800 | 29850 | 29750 | 1523 |
| 221 | 20250123 | 145300 | 102269589500 | 29800 | 29850 | 29850 | 29750 | 5258 |
| 222 | 20250123 | 145200 | 102112864050 | 29850 | 29850 | 29850 | 29800 | 4203 |
| 223 | 20250123 | 145100 | 101987455300 | 29800 | 29850 | 29900 | 29800 | 6532 |
| 224 | 20250123 | 145000 | 101792410450 | 29850 | 29800 | 29850 | 29800 | 3836 |
| 225 | 20250123 | 144900 | 101677937300 | 29850 | 29850 | 29850 | 29750 | 4918 |
| 226 | 20250123 | 144800 | 101531276100 | 29850 | 29850 | 29850 | 29800 | 2854 |
| 227 | 20250123 | 144700 | 101446163100 | 29800 | 29850 | 29850 | 29800 | 3270 |
| 228 | 20250123 | 144600 | 101348587800 | 29800 | 29850 | 29850 | 29800 | 2531 |
| 229 | 20250123 | 144500 | 101273044550 | 29800 | 29850 | 29850 | 29750 | 2917 |
| 230 | 20250123 | 144400 | 101185998000 | 29850 | 29800 | 29850 | 29750 | 3603 |
| 231 | 20250123 | 144300 | 101078607800 | 29800 | 29800 | 29800 | 29750 | 2367 |
| 232 | 20250123 | 144200 | 101008083350 | 29800 | 29800 | 29850 | 29750 | 6253 |
| 233 | 20250123 | 144100 | 100821725200 | 29800 | 29800 | 29850 | 29750 | 2010 |
| 234 | 20250123 | 144000 | 100761798200 | 29850 | 29800 | 29850 | 29750 | 2233 |
| 235 | 20250123 | 143900 | 100695228450 | 29750 | 29800 | 29800 | 29750 | 2040 |
| 236 | 20250123 | 143800 | 100634454950 | 29800 | 29850 | 29850 | 29750 | 2525 |
| 237 | 20250123 | 143700 | 100559192700 | 29850 | 29850 | 29850 | 29750 | 2283 |
| 238 | 20250123 | 143600 | 100491094650 | 29800 | 29900 | 29950 | 29800 | 17602 |
| 239 | 20250123 | 143500 | 99965764700 | 29900 | 29900 | 29900 | 29850 | 2610 |
| 240 | 20250123 | 143400 | 99887731550 | 29900 | 29900 | 29900 | 29850 | 3349 |
| 241 | 20250123 | 143300 | 99787605200 | 29900 | 29850 | 29900 | 29850 | 5154 |
| 242 | 20250123 | 143200 | 99633513600 | 29850 | 29900 | 29900 | 29850 | 2139 |
| 243 | 20250123 | 143100 | 99569565150 | 29900 | 29950 | 29950 | 29850 | 12879 |
| 244 | 20250123 | 143000 | 99184433500 | 29950 | 29950 | 29950 | 29900 | 2975 |
| 245 | 20250123 | 142900 | 99095341400 | 29950 | 29950 | 29950 | 29900 | 2070 |
| 246 | 20250123 | 142800 | 99033346150 | 29950 | 29950 | 29950 | 29900 | 6355 |
| 247 | 20250123 | 142700 | 98843019050 | 29950 | 29900 | 29950 | 29900 | 2345 |
| 248 | 20250123 | 142600 | 98772810650 | 29950 | 29900 | 29950 | 29850 | 7435 |
| 249 | 20250123 | 142500 | 98550422300 | 29900 | 29900 | 29900 | 29850 | 3836 |
| 250 | 20250123 | 142400 | 98435731500 | 29900 | 29900 | 29900 | 29850 | 3250 |
| 251 | 20250123 | 142300 | 98338557950 | 29900 | 29900 | 29900 | 29850 | 3218 |
| 252 | 20250123 | 142200 | 98242352950 | 29850 | 29850 | 29900 | 29800 | 11648 |
| 253 | 20250123 | 142100 | 97894578750 | 29850 | 29850 | 29850 | 29800 | 4316 |
| 254 | 20250123 | 142000 | 97765781200 | 29850 | 29850 | 29850 | 29800 | 7892 |
| 255 | 20250123 | 141900 | 97530431050 | 29850 | 29850 | 29850 | 29800 | 3635 |
| 256 | 20250123 | 141800 | 97421929050 | 29850 | 29900 | 29900 | 29800 | 2585 |
| 257 | 20250123 | 141700 | 97344754550 | 29850 | 29900 | 29900 | 29800 | 4642 |
| 258 | 20250123 | 141600 | 97206226000 | 29850 | 29850 | 29900 | 29800 | 3295 |
| 259 | 20250123 | 141500 | 97107793400 | 29850 | 29850 | 29900 | 29800 | 3341 |
| 260 | 20250123 | 141400 | 97007979750 | 29850 | 29850 | 29900 | 29800 | 2474 |
| 261 | 20250123 | 141300 | 96934060350 | 29850 | 29900 | 29900 | 29800 | 2748 |
| 262 | 20250123 | 141200 | 96851963850 | 29800 | 29900 | 29900 | 29750 | 4123 |
| 263 | 20250123 | 141100 | 96728986900 | 29900 | 29850 | 29900 | 29800 | 4567 |
| 264 | 20250123 | 141000 | 96592620050 | 29850 | 29850 | 29850 | 29800 | 1902 |
| 265 | 20250123 | 140900 | 96535858450 | 29800 | 29850 | 29900 | 29800 | 3341 |
| 266 | 20250123 | 140800 | 96436189850 | 29850 | 29850 | 29900 | 29750 | 4584 |
| 267 | 20250123 | 140700 | 96299369650 | 29850 | 29800 | 29850 | 29750 | 5121 |
| 268 | 20250123 | 140600 | 96146658250 | 29800 | 29800 | 29850 | 29750 | 18644 |
| 269 | 20250123 | 140500 | 95590818500 | 29800 | 29800 | 29850 | 29750 | 2879 |
| 270 | 20250123 | 140400 | 95505026050 | 29800 | 29850 | 29850 | 29750 | 3138 |
| 271 | 20250123 | 140300 | 95411433100 | 29850 | 29850 | 29850 | 29750 | 3380 |
| 272 | 20250123 | 140200 | 95310652200 | 29850 | 29850 | 29850 | 29800 | 1606 |
| 273 | 20250123 | 140100 | 95262716750 | 29850 | 29850 | 29850 | 29800 | 1891 |
| 274 | 20250123 | 140000 | 95206287500 | 29850 | 29850 | 29900 | 29800 | 3734 |
| 275 | 20250123 | 135900 | 95094823600 | 29850 | 29900 | 29900 | 29800 | 2224 |
| 276 | 20250123 | 135800 | 95028406850 | 29800 | 29850 | 29850 | 29800 | 2011 |
| 277 | 20250123 | 135700 | 94968384950 | 29850 | 29900 | 29900 | 29750 | 10319 |
| 278 | 20250123 | 135600 | 94660632550 | 29850 | 29850 | 29900 | 29800 | 2767 |
| 279 | 20250123 | 135500 | 94577996950 | 29850 | 29850 | 29850 | 29850 | 2659 |
| 280 | 20250123 | 135400 | 94498625800 | 29850 | 29850 | 29850 | 29800 | 1322 |
| 281 | 20250123 | 135300 | 94459164800 | 29850 | 29800 | 29850 | 29800 | 2668 |
| 282 | 20250123 | 135200 | 94379545400 | 29750 | 29850 | 29850 | 29750 | 3301 |
| 283 | 20250123 | 135100 | 94281119900 | 29850 | 29850 | 29850 | 29750 | 2961 |
| 284 | 20250123 | 135000 | 94192783050 | 29850 | 29850 | 29900 | 29750 | 5681 |
| 285 | 20250123 | 134900 | 94023323650 | 29850 | 29800 | 29850 | 29800 | 2698 |
| 286 | 20250123 | 134800 | 93942825250 | 29850 | 29800 | 29850 | 29800 | 2502 |
| 287 | 20250123 | 134700 | 93868204800 | 29800 | 29800 | 29850 | 29750 | 2373 |
| 288 | 20250123 | 134600 | 93797489800 | 29800 | 29800 | 29800 | 29750 | 3254 |
| 289 | 20250123 | 134500 | 93700574600 | 29800 | 29750 | 29800 | 29700 | 2538 |
| 290 | 20250123 | 134400 | 93625011450 | 29700 | 29800 | 29800 | 29700 | 3995 |
| 291 | 20250123 | 134300 | 93506096350 | 29800 | 29750 | 29850 | 29750 | 2480 |
| 292 | 20250123 | 134200 | 93432228950 | 29750 | 29800 | 29850 | 29750 | 2739 |
| 293 | 20250123 | 134100 | 93350632450 | 29800 | 29800 | 29850 | 29750 | 2719 |
| 294 | 20250123 | 134000 | 93269603150 | 29800 | 29800 | 29850 | 29750 | 2560 |
| 295 | 20250123 | 133900 | 93193316350 | 29800 | 29900 | 29900 | 29700 | 9209 |
| 296 | 20250123 | 133800 | 92918886600 | 29850 | 29900 | 29900 | 29850 | 2267 |
| 297 | 20250123 | 133700 | 92851115300 | 29900 | 29900 | 29900 | 29850 | 3377 |
| 298 | 20250123 | 133600 | 92750216000 | 29900 | 29900 | 29900 | 29850 | 3025 |
| 299 | 20250123 | 133500 | 92659796300 | 29900 | 29850 | 29900 | 29850 | 2358 |
| 300 | 20250123 | 133400 | 92589320050 | 29850 | 29900 | 29900 | 29800 | 2864 |
| 301 | 20250123 | 133300 | 92503765900 | 29900 | 29900 | 29900 | 29800 | 2325 |
| 302 | 20250123 | 133200 | 92434336800 | 29850 | 29850 | 29900 | 29800 | 2477 |
| 303 | 20250123 | 133100 | 92360367250 | 29900 | 29850 | 29900 | 29800 | 2542 |
| 304 | 20250123 | 133000 | 92284484800 | 29850 | 29850 | 29850 | 29800 | 2174 |
| 305 | 20250123 | 132900 | 92219599900 | 29850 | 29850 | 29850 | 29800 | 2224 |
| 306 | 20250123 | 132800 | 92153214600 | 29850 | 29850 | 29850 | 29800 | 3264 |
| 307 | 20250123 | 132700 | 92055845500 | 29800 | 29850 | 29850 | 29800 | 2377 |
| 308 | 20250123 | 132600 | 91984909050 | 29850 | 29800 | 29900 | 29800 | 2523 |
| 309 | 20250123 | 132500 | 91909559750 | 29850 | 29850 | 29900 | 29800 | 6974 |
| 310 | 20250123 | 132400 | 91701394250 | 29850 | 29850 | 29850 | 29750 | 2024 |
| 311 | 20250123 | 132300 | 91641014800 | 29850 | 29800 | 29850 | 29800 | 2937 |
| 312 | 20250123 | 132200 | 91553419550 | 29800 | 29850 | 29900 | 29750 | 16785 |
| 313 | 20250123 | 132100 | 91052583800 | 29800 | 29850 | 29850 | 29800 | 2580 |
| 314 | 20250123 | 132000 | 90975600150 | 29850 | 29900 | 29900 | 29800 | 2511 |
| 315 | 20250123 | 131900 | 90900649050 | 29900 | 29850 | 29900 | 29800 | 2150 |
| 316 | 20250123 | 131800 | 90836454750 | 29800 | 29900 | 29900 | 29800 | 14436 |
| 317 | 20250123 | 131700 | 90405495950 | 29900 | 29900 | 29900 | 29850 | 2107 |
| 318 | 20250123 | 131600 | 90342505800 | 29900 | 29900 | 29900 | 29850 | 2752 |
| 319 | 20250123 | 131500 | 90260228950 | 29900 | 29850 | 29900 | 29850 | 1628 |
| 320 | 20250123 | 131400 | 90211560650 | 29850 | 29900 | 29950 | 29850 | 3681 |
| 321 | 20250123 | 131300 | 90101581550 | 29900 | 29900 | 29900 | 29850 | 3179 |
| 322 | 20250123 | 131200 | 90006533500 | 29900 | 29900 | 29900 | 29850 | 1725 |
| 323 | 20250123 | 131100 | 89954958300 | 29850 | 29850 | 29900 | 29850 | 2560 |
| 324 | 20250123 | 131000 | 89878448400 | 29850 | 29900 | 29900 | 29850 | 3299 |
| 325 | 20250123 | 130900 | 89779842400 | 29900 | 29900 | 29900 | 29850 | 2994 |
| 326 | 20250123 | 130800 | 89690359200 | 29900 | 29900 | 29900 | 29850 | 2819 |
| 327 | 20250123 | 130700 | 89606094150 | 29900 | 29850 | 29900 | 29750 | 6020 |
| 328 | 20250123 | 130600 | 89426334400 | 29900 | 29850 | 29900 | 29800 | 1936 |
| 329 | 20250123 | 130500 | 89368489650 | 29900 | 29850 | 29900 | 29800 | 2489 |
| 330 | 20250123 | 130400 | 89294204600 | 29850 | 29850 | 29850 | 29750 | 3572 |
| 331 | 20250123 | 130300 | 89187642150 | 29800 | 29850 | 29850 | 29750 | 3283 |
| 332 | 20250123 | 130200 | 89089716050 | 29850 | 29850 | 29850 | 29750 | 2707 |
| 333 | 20250123 | 130100 | 89008965200 | 29800 | 29850 | 29850 | 29800 | 1604 |
| 334 | 20250123 | 130000 | 88961088000 | 29850 | 29850 | 29850 | 29750 | 3640 |
| 335 | 20250123 | 125900 | 88852620500 | 29850 | 29800 | 29850 | 29800 | 8803 |
| 336 | 20250123 | 125800 | 88589881050 | 29850 | 29800 | 29850 | 29750 | 2959 |
| 337 | 20250123 | 125700 | 88501694200 | 29800 | 29800 | 29800 | 29700 | 3696 |
| 338 | 20250123 | 125600 | 88391697850 | 29800 | 29800 | 29800 | 29750 | 1434 |
| 339 | 20250123 | 125500 | 88348980100 | 29750 | 29850 | 29850 | 29750 | 2740 |
| 340 | 20250123 | 125400 | 88267318100 | 29850 | 29800 | 29850 | 29750 | 1919 |
| 341 | 20250123 | 125300 | 88210053000 | 29800 | 29850 | 29850 | 29750 | 2297 |
| 342 | 20250123 | 125200 | 88141543600 | 29850 | 29850 | 29850 | 29750 | 4801 |
| 343 | 20250123 | 125100 | 87998387250 | 29850 | 29850 | 29850 | 29800 | 4542 |
| 344 | 20250123 | 125000 | 87862937350 | 29850 | 29850 | 29850 | 29800 | 1542 |
| 345 | 20250123 | 124900 | 87816911400 | 29850 | 29800 | 29850 | 29750 | 1502 |
| 346 | 20250123 | 124800 | 87772119000 | 29750 | 29850 | 29850 | 29750 | 5986 |
| 347 | 20250123 | 124700 | 87593733800 | 29850 | 29800 | 29850 | 29750 | 2330 |
| 348 | 20250123 | 124600 | 87524251350 | 29850 | 29750 | 29850 | 29750 | 3050 |
| 349 | 20250123 | 124500 | 87433371750 | 29800 | 29800 | 29800 | 29750 | 1670 |
| 350 | 20250123 | 124400 | 87383609950 | 29800 | 29800 | 29800 | 29750 | 2350 |
| 351 | 20250123 | 124300 | 87313590500 | 29800 | 29800 | 29800 | 29750 | 2216 |
| 352 | 20250123 | 124200 | 87247553750 | 29800 | 29800 | 29800 | 29750 | 1227 |
| 353 | 20250123 | 124100 | 87210989600 | 29800 | 29750 | 29800 | 29700 | 3603 |
| 354 | 20250123 | 124000 | 87103758450 | 29750 | 29750 | 29750 | 29700 | 1717 |
| 355 | 20250123 | 123900 | 87052681950 | 29750 | 29700 | 29750 | 29650 | 2116 |
| 356 | 20250123 | 123800 | 86989794750 | 29700 | 29750 | 29800 | 29650 | 3872 |
| 357 | 20250123 | 123700 | 86874793850 | 29750 | 29750 | 29800 | 29700 | 1891 |
| 358 | 20250123 | 123600 | 86818532900 | 29750 | 29750 | 29800 | 29700 | 3866 |
| 359 | 20250123 | 123500 | 86703531600 | 29750 | 29750 | 29750 | 29700 | 1504 |
| 360 | 20250123 | 123400 | 86658789100 | 29750 | 29700 | 29750 | 29650 | 1322 |
| 361 | 20250123 | 123300 | 86619484300 | 29700 | 29750 | 29750 | 29650 | 2295 |
| 362 | 20250123 | 123200 | 86551313850 | 29700 | 29750 | 29750 | 29650 | 2507 |
| 363 | 20250123 | 123100 | 86476849450 | 29750 | 29750 | 29750 | 29700 | 2383 |
| 364 | 20250123 | 123000 | 86406015550 | 29700 | 29700 | 29750 | 29650 | 2403 |
| 365 | 20250123 | 122900 | 86334627950 | 29750 | 29750 | 29750 | 29650 | 4858 |
| 366 | 20250123 | 122800 | 86190423200 | 29750 | 29700 | 29750 | 29650 | 1516 |
| 367 | 20250123 | 122700 | 86145369000 | 29700 | 29700 | 29700 | 29650 | 1857 |
| 368 | 20250123 | 122600 | 86090234200 | 29700 | 29750 | 29750 | 29650 | 3923 |
| 369 | 20250123 | 122500 | 85973664700 | 29750 | 29750 | 29750 | 29700 | 2389 |
| 370 | 20250123 | 122400 | 85902603450 | 29750 | 29750 | 29750 | 29700 | 2024 |
| 371 | 20250123 | 122300 | 85842407450 | 29700 | 29750 | 29750 | 29700 | 2618 |
| 372 | 20250123 | 122200 | 85764577350 | 29750 | 29750 | 29750 | 29700 | 3501 |
| 373 | 20250123 | 122100 | 85660544100 | 29750 | 29750 | 29750 | 29700 | 1862 |
| 374 | 20250123 | 122000 | 85605151200 | 29750 | 29700 | 29750 | 29700 | 4282 |
| 375 | 20250123 | 121900 | 85477879500 | 29700 | 29700 | 29700 | 29650 | 1604 |
| 376 | 20250123 | 121800 | 85430244800 | 29700 | 29700 | 29700 | 29650 | 1682 |
| 377 | 20250123 | 121700 | 85380296600 | 29700 | 29600 | 29750 | 29600 | 15830 |
| 378 | 20250123 | 121600 | 84910567650 | 29600 | 29650 | 29650 | 29550 | 6782 |
| 379 | 20250123 | 121500 | 84709753800 | 29600 | 29600 | 29700 | 29600 | 3212 |
| 380 | 20250123 | 121400 | 84614590300 | 29650 | 29700 | 29700 | 29600 | 6381 |
| 381 | 20250123 | 121300 | 84425326100 | 29700 | 29700 | 29700 | 29650 | 1291 |
| 382 | 20250123 | 121200 | 84386989850 | 29650 | 29650 | 29700 | 29650 | 2176 |
| 383 | 20250123 | 121100 | 84322392300 | 29650 | 29700 | 29700 | 29650 | 9469 |
| 384 | 20250123 | 121000 | 84041485200 | 29700 | 29650 | 29700 | 29650 | 2295 |
| 385 | 20250123 | 120900 | 83973378750 | 29650 | 29700 | 29700 | 29650 | 2652 |
| 386 | 20250123 | 120800 | 83894624000 | 29650 | 29700 | 29700 | 29650 | 2894 |
| 387 | 20250123 | 120700 | 83808675550 | 29700 | 29700 | 29700 | 29650 | 1980 |
| 388 | 20250123 | 120600 | 83749902700 | 29700 | 29700 | 29700 | 29650 | 3600 |
| 389 | 20250123 | 120500 | 83643020500 | 29700 | 29700 | 29700 | 29650 | 2049 |
| 390 | 20250123 | 120400 | 83582186600 | 29700 | 29750 | 29750 | 29650 | 8548 |
| 391 | 20250123 | 120300 | 83328259700 | 29750 | 29750 | 29800 | 29700 | 1425 |
| 392 | 20250123 | 120200 | 83285866400 | 29750 | 29750 | 29800 | 29700 | 2090 |
| 393 | 20250123 | 120100 | 83223678150 | 29750 | 29750 | 29750 | 29700 | 1498 |
| 394 | 20250123 | 120000 | 83179126450 | 29700 | 29750 | 29800 | 29700 | 2536 |
| 395 | 20250123 | 115900 | 83103634350 | 29750 | 29800 | 29850 | 29700 | 4019 |
| 396 | 20250123 | 115800 | 82984027400 | 29800 | 29800 | 29850 | 29750 | 2680 |
| 397 | 20250123 | 115700 | 82904146250 | 29750 | 29800 | 29850 | 29750 | 1817 |
| 398 | 20250123 | 115600 | 82850000400 | 29800 | 29800 | 29800 | 29750 | 2027 |
| 399 | 20250123 | 115500 | 82789595950 | 29800 | 29700 | 29800 | 29700 | 2639 |
| 400 | 20250123 | 115400 | 82710976300 | 29750 | 29800 | 29800 | 29700 | 1756 |
| 401 | 20250123 | 115300 | 82658735250 | 29800 | 29750 | 29800 | 29700 | 1932 |
| 402 | 20250123 | 115200 | 82601268650 | 29750 | 29750 | 29800 | 29700 | 1608 |
| 403 | 20250123 | 115100 | 82553401150 | 29750 | 29700 | 29800 | 29700 | 4878 |
| 404 | 20250123 | 115000 | 82408326600 | 29750 | 29750 | 29800 | 29700 | 4849 |
| 405 | 20250123 | 114900 | 82264019950 | 29800 | 29750 | 29800 | 29750 | 2620 |
| 406 | 20250123 | 114800 | 82185990550 | 29800 | 29800 | 29850 | 29750 | 4508 |
| 407 | 20250123 | 114700 | 82051777650 | 29800 | 29800 | 29850 | 29750 | 3522 |
| 408 | 20250123 | 114600 | 81946796000 | 29850 | 29850 | 29850 | 29750 | 3529 |
| 409 | 20250123 | 114500 | 81841566150 | 29850 | 29800 | 29900 | 29750 | 3188 |
| 410 | 20250123 | 114400 | 81746494450 | 29850 | 29900 | 29900 | 29750 | 1389 |
| 411 | 20250123 | 114300 | 81705053200 | 29850 | 29850 | 29900 | 29750 | 4158 |
| 412 | 20250123 | 114200 | 81580948950 | 29850 | 29800 | 29850 | 29750 | 1829 |
| 413 | 20250123 | 114100 | 81526439400 | 29750 | 29900 | 29950 | 29750 | 11875 |
| 414 | 20250123 | 114000 | 81172456850 | 29900 | 29900 | 29900 | 29850 | 1390 |
| 415 | 20250123 | 113900 | 81130909000 | 29900 | 29900 | 29900 | 29800 | 4789 |
| 416 | 20250123 | 113800 | 80987796900 | 29800 | 29900 | 29900 | 29800 | 2579 |
| 417 | 20250123 | 113700 | 80910789200 | 29900 | 29850 | 29950 | 29800 | 2998 |
| 418 | 20250123 | 113600 | 80821225650 | 29900 | 29850 | 29950 | 29850 | 1462 |
| 419 | 20250123 | 113500 | 80777513600 | 29900 | 29900 | 30000 | 29850 | 7023 |
| 420 | 20250123 | 113400 | 80567568650 | 29950 | 29900 | 29950 | 29850 | 6840 |
| 421 | 20250123 | 113300 | 80362753750 | 29950 | 29950 | 29950 | 29850 | 2027 |
| 422 | 20250123 | 113200 | 80302084350 | 29950 | 29950 | 29950 | 29850 | 2596 |
| 423 | 20250123 | 113100 | 80224386000 | 29950 | 29950 | 30000 | 29850 | 5614 |
| 424 | 20250123 | 113000 | 80056309700 | 29950 | 29950 | 30000 | 29850 | 2588 |
| 425 | 20250123 | 112900 | 79978832950 | 29950 | 29950 | 30000 | 29850 | 4047 |
| 426 | 20250123 | 112800 | 79857707000 | 29950 | 29950 | 29950 | 29900 | 3164 |
| 427 | 20250123 | 112700 | 79762960100 | 29950 | 29900 | 29950 | 29850 | 4468 |
| 428 | 20250123 | 112600 | 79629275400 | 29850 | 29900 | 29900 | 29850 | 2247 |
| 429 | 20250123 | 112500 | 79562120350 | 29900 | 29900 | 29900 | 29850 | 2296 |
| 430 | 20250123 | 112400 | 79493470350 | 29900 | 29850 | 29950 | 29850 | 2051 |
| 431 | 20250123 | 112300 | 79432157400 | 29900 | 29900 | 29950 | 29850 | 4424 |
| 432 | 20250123 | 112200 | 79299857950 | 29900 | 29900 | 29900 | 29850 | 1592 |
| 433 | 20250123 | 112100 | 79252263350 | 29900 | 29950 | 29950 | 29850 | 2655 |
| 434 | 20250123 | 112000 | 79172885250 | 29950 | 29950 | 30000 | 29900 | 6111 |
| 435 | 20250123 | 111900 | 78989970000 | 29950 | 29900 | 30000 | 29900 | 3194 |
| 436 | 20250123 | 111800 | 78894307950 | 29950 | 29950 | 29950 | 29900 | 2843 |
| 437 | 20250123 | 111700 | 78809180200 | 29950 | 29950 | 29950 | 29900 | 1566 |
| 438 | 20250123 | 111600 | 78762290950 | 29950 | 29950 | 29950 | 29900 | 2391 |
| 439 | 20250123 | 111500 | 78690727250 | 29950 | 29950 | 29950 | 29850 | 5912 |
| 440 | 20250123 | 111400 | 78513943300 | 29900 | 29950 | 30000 | 29900 | 3148 |
| 441 | 20250123 | 111300 | 78419679000 | 29950 | 29950 | 30000 | 29850 | 5455 |
| 442 | 20250123 | 111200 | 78256424400 | 30000 | 29950 | 30000 | 29950 | 2461 |
| 443 | 20250123 | 111100 | 78182663400 | 29950 | 29950 | 30000 | 29900 | 4891 |
| 444 | 20250123 | 111000 | 78036064700 | 29950 | 29950 | 30000 | 29900 | 5784 |
| 445 | 20250123 | 110900 | 77862833600 | 30000 | 29950 | 30000 | 29900 | 1659 |
| 446 | 20250123 | 110800 | 77813158950 | 29900 | 29950 | 30000 | 29900 | 2108 |
| 447 | 20250123 | 110700 | 77750026700 | 29900 | 29950 | 30000 | 29850 | 3880 |
| 448 | 20250123 | 110600 | 77633808550 | 29950 | 29950 | 29950 | 29900 | 3086 |
| 449 | 20250123 | 110500 | 77541394500 | 29900 | 29900 | 29900 | 29850 | 1976 |
| 450 | 20250123 | 110400 | 77482316300 | 29900 | 29950 | 29950 | 29850 | 3221 |
| 451 | 20250123 | 110300 | 77386018850 | 29900 | 29950 | 30000 | 29900 | 3850 |
| 452 | 20250123 | 110200 | 77270715000 | 29950 | 29950 | 29950 | 29900 | 2155 |
| 453 | 20250123 | 110100 | 77206183700 | 29950 | 29950 | 30000 | 29900 | 2554 |
| 454 | 20250123 | 110000 | 77129694850 | 29950 | 29950 | 29950 | 29850 | 2030 |
| 455 | 20250123 | 105900 | 77068917750 | 29850 | 29950 | 30000 | 29850 | 5075 |
| 456 | 20250123 | 105800 | 76916987150 | 29950 | 29950 | 29950 | 29850 | 3550 |
| 457 | 20250123 | 105700 | 76810723900 | 29950 | 29950 | 29950 | 29900 | 1599 |
| 458 | 20250123 | 105600 | 76762839800 | 29950 | 29900 | 29950 | 29850 | 2707 |
| 459 | 20250123 | 105500 | 76681816200 | 29950 | 29900 | 29950 | 29850 | 3283 |
| 460 | 20250123 | 105400 | 76583572250 | 29900 | 29900 | 29950 | 29850 | 2557 |
| 461 | 20250123 | 105300 | 76507121800 | 29900 | 29850 | 29950 | 29850 | 2703 |
| 462 | 20250123 | 105200 | 76426300600 | 29900 | 29900 | 29900 | 29800 | 2307 |
| 463 | 20250123 | 105100 | 76357394250 | 29900 | 29900 | 29900 | 29800 | 6560 |
| 464 | 20250123 | 105000 | 76161433300 | 29900 | 30000 | 30000 | 29850 | 4885 |
| 465 | 20250123 | 104900 | 76015221450 | 29950 | 30000 | 30000 | 29950 | 2028 |
| 466 | 20250123 | 104800 | 75954400150 | 29950 | 30000 | 30000 | 29900 | 2213 |
| 467 | 20250123 | 104700 | 75888130450 | 30000 | 30000 | 30050 | 29900 | 30150 |
| 468 | 20250123 | 104600 | 74984248450 | 30050 | 30050 | 30050 | 30000 | 1251 |
| 469 | 20250123 | 104500 | 74946674500 | 30000 | 30100 | 30100 | 30000 | 6135 |
| 470 | 20250123 | 104400 | 74762342700 | 30100 | 30100 | 30100 | 30050 | 5273 |
| 471 | 20250123 | 104300 | 74603821100 | 30100 | 30100 | 30100 | 30050 | 4344 |
| 472 | 20250123 | 104200 | 74473143750 | 30100 | 30100 | 30100 | 30050 | 4450 |
| 473 | 20250123 | 104100 | 74339227000 | 30100 | 30050 | 30100 | 30000 | 6829 |
| 474 | 20250123 | 104000 | 74133795300 | 30050 | 30050 | 30050 | 30000 | 2367 |
| 475 | 20250123 | 103900 | 74062675700 | 30050 | 30000 | 30050 | 30000 | 4746 |
| 476 | 20250123 | 103800 | 73920100300 | 30050 | 30050 | 30050 | 30000 | 1813 |
| 477 | 20250123 | 103700 | 73865623300 | 30050 | 30100 | 30100 | 30000 | 3317 |
| 478 | 20250123 | 103600 | 73765862550 | 30050 | 30100 | 30100 | 30050 | 2382 |
| 479 | 20250123 | 103500 | 73694239750 | 30050 | 30050 | 30100 | 30050 | 7874 |
| 480 | 20250123 | 103400 | 73457349150 | 30050 | 30150 | 30150 | 30050 | 8362 |
| 481 | 20250123 | 103300 | 73205610900 | 30150 | 30150 | 30150 | 30100 | 2256 |
| 482 | 20250123 | 103200 | 73137632150 | 30150 | 30150 | 30150 | 30100 | 3478 |
| 483 | 20250123 | 103100 | 73032831800 | 30150 | 30150 | 30150 | 30100 | 4165 |
| 484 | 20250123 | 103000 | 72907263450 | 30100 | 30050 | 30150 | 30050 | 11664 |
| 485 | 20250123 | 102900 | 72556176700 | 30050 | 30050 | 30100 | 30000 | 3311 |
| 486 | 20250123 | 102800 | 72456638300 | 30050 | 30050 | 30100 | 29950 | 9464 |
| 487 | 20250123 | 102700 | 72172397550 | 30050 | 30050 | 30100 | 29950 | 6597 |
| 488 | 20250123 | 102600 | 71974211550 | 30050 | 30000 | 30050 | 29950 | 6929 |
| 489 | 20250123 | 102500 | 71766266300 | 30000 | 29950 | 30000 | 29950 | 5190 |
| 490 | 20250123 | 102400 | 71610604750 | 30000 | 30050 | 30050 | 29950 | 6452 |
| 491 | 20250123 | 102300 | 71417011050 | 30000 | 30050 | 30100 | 30000 | 5316 |
| 492 | 20250123 | 102200 | 71257183050 | 30050 | 30050 | 30100 | 30000 | 4165 |
| 493 | 20250123 | 102100 | 71132056950 | 30100 | 30150 | 30150 | 30000 | 8984 |
| 494 | 20250123 | 102000 | 70861652050 | 30150 | 30150 | 30150 | 30100 | 10248 |
| 495 | 20250123 | 101900 | 70552988550 | 30150 | 30050 | 30150 | 30050 | 21067 |
| 496 | 20250123 | 101800 | 69919058450 | 30050 | 29950 | 30050 | 29900 | 36892 |
| 497 | 20250123 | 101700 | 68812393350 | 29950 | 29950 | 29950 | 29900 | 3262 |
| 498 | 20250123 | 101600 | 68714726550 | 29950 | 29950 | 29950 | 29900 | 2683 |
| 499 | 20250123 | 101500 | 68634372500 | 29950 | 29900 | 29950 | 29850 | 13956 |
| 500 | 20250123 | 101400 | 68216595950 | 29900 | 29900 | 29900 | 29850 | 3576 |
| 501 | 20250123 | 101300 | 68109693500 | 29900 | 29950 | 29950 | 29850 | 12296 |
| 502 | 20250123 | 101200 | 67742105350 | 29950 | 29900 | 29950 | 29850 | 8104 |
| 503 | 20250123 | 101100 | 67500001250 | 29900 | 29950 | 29950 | 29850 | 8889 |
| 504 | 20250123 | 101000 | 67234085000 | 29950 | 29900 | 29950 | 29850 | 11408 |
| 505 | 20250123 | 100900 | 66892577200 | 29950 | 29950 | 29950 | 29850 | 6780 |
| 506 | 20250123 | 100800 | 66689776450 | 29950 | 29850 | 29950 | 29800 | 7523 |
| 507 | 20250123 | 100700 | 66465032550 | 29800 | 29900 | 29900 | 29800 | 4666 |
| 508 | 20250123 | 100600 | 66325749300 | 29850 | 29900 | 29900 | 29800 | 3789 |
| 509 | 20250123 | 100500 | 66212572300 | 29900 | 29900 | 29900 | 29700 | 15948 |
| 510 | 20250123 | 100400 | 65737310200 | 29900 | 29800 | 29900 | 29750 | 7706 |
| 511 | 20250123 | 100300 | 65507473100 | 29850 | 29950 | 29950 | 29700 | 17592 |
| 512 | 20250123 | 100200 | 64982981950 | 29950 | 29900 | 29950 | 29900 | 5278 |
| 513 | 20250123 | 100100 | 64825058450 | 29900 | 29950 | 30000 | 29800 | 13693 |
| 514 | 20250123 | 100000 | 64415514000 | 29950 | 29950 | 29950 | 29900 | 2529 |
| 515 | 20250123 | 095900 | 64339773900 | 29950 | 29950 | 30000 | 29900 | 17246 |
| 516 | 20250123 | 095800 | 63823314550 | 29950 | 29900 | 29950 | 29850 | 9284 |
| 517 | 20250123 | 095700 | 63545634350 | 29900 | 29850 | 29900 | 29800 | 7201 |
| 518 | 20250123 | 095600 | 63330564700 | 29850 | 29850 | 29850 | 29800 | 2427 |
| 519 | 20250123 | 095500 | 63258162300 | 29850 | 29800 | 29850 | 29700 | 12022 |
| 520 | 20250123 | 095400 | 62899979650 | 29800 | 29750 | 29800 | 29700 | 8605 |
| 521 | 20250123 | 095300 | 62644245000 | 29750 | 29750 | 29800 | 29700 | 15487 |
| 522 | 20250123 | 095200 | 62183011950 | 29750 | 29850 | 29850 | 29750 | 8145 |
| 523 | 20250123 | 095100 | 61940309550 | 29850 | 29850 | 29850 | 29750 | 6282 |
| 524 | 20250123 | 095000 | 61753059700 | 29850 | 29850 | 29850 | 29800 | 4473 |
| 525 | 20250123 | 094900 | 61619686200 | 29850 | 29750 | 29850 | 29750 | 5475 |
| 526 | 20250123 | 094800 | 61456625500 | 29800 | 29800 | 29800 | 29700 | 4816 |
| 527 | 20250123 | 094700 | 61313340250 | 29800 | 29850 | 29900 | 29750 | 15858 |
| 528 | 20250123 | 094600 | 60840953050 | 29900 | 30000 | 30050 | 29850 | 19013 |
| 529 | 20250123 | 094500 | 60271835550 | 30000 | 30000 | 30050 | 29950 | 4870 |
| 530 | 20250123 | 094400 | 60125750050 | 30000 | 29950 | 30050 | 29900 | 9033 |
| 531 | 20250123 | 094300 | 59855053100 | 29950 | 29950 | 29950 | 29900 | 8123 |
| 532 | 20250123 | 094200 | 59611946300 | 29950 | 29950 | 30100 | 29900 | 52112 |
| 533 | 20250123 | 094100 | 58048405850 | 29950 | 29900 | 29950 | 29800 | 24981 |
| 534 | 20250123 | 094000 | 57302112800 | 29900 | 29850 | 29900 | 29800 | 8534 |
| 535 | 20250123 | 093900 | 57047462950 | 29850 | 29850 | 29850 | 29750 | 6026 |
| 536 | 20250123 | 093800 | 56867750100 | 29800 | 29700 | 29850 | 29650 | 10615 |
| 537 | 20250123 | 093700 | 56551745450 | 29750 | 29600 | 29750 | 29550 | 19676 |
| 538 | 20250123 | 093600 | 55968327950 | 29600 | 29750 | 29750 | 29550 | 20808 |
| 539 | 20250123 | 093500 | 55351719600 | 29750 | 29750 | 29750 | 29650 | 14129 |
| 540 | 20250123 | 093400 | 54932206500 | 29700 | 29750 | 29800 | 29700 | 5321 |
| 541 | 20250123 | 093300 | 54774013050 | 29800 | 29750 | 29800 | 29750 | 3464 |
| 542 | 20250123 | 093200 | 54670870550 | 29800 | 29700 | 29800 | 29700 | 10866 |
| 543 | 20250123 | 093100 | 54347670900 | 29750 | 29800 | 29800 | 29700 | 7153 |
| 544 | 20250123 | 093000 | 54135036650 | 29800 | 29800 | 29800 | 29700 | 10736 |
| 545 | 20250123 | 092900 | 53815856550 | 29800 | 29800 | 29850 | 29700 | 11508 |
| 546 | 20250123 | 092800 | 53473214450 | 29850 | 29800 | 29850 | 29700 | 13674 |
| 547 | 20250123 | 092700 | 53065944900 | 29800 | 29850 | 29850 | 29750 | 8793 |
| 548 | 20250123 | 092600 | 52804158450 | 29850 | 29800 | 29950 | 29750 | 9421 |
| 549 | 20250123 | 092500 | 52522884250 | 29850 | 29800 | 29850 | 29750 | 12157 |
| 550 | 20250123 | 092400 | 52160732950 | 29750 | 30000 | 30000 | 29750 | 18442 |
| 551 | 20250123 | 092300 | 51609581300 | 30000 | 29950 | 30000 | 29900 | 12507 |
| 552 | 20250123 | 092200 | 51234984400 | 29950 | 29950 | 30000 | 29900 | 15389 |
| 553 | 20250123 | 092100 | 50774274200 | 29950 | 29850 | 30000 | 29800 | 37269 |
| 554 | 20250123 | 092000 | 49658372050 | 29800 | 29750 | 29850 | 29750 | 35402 |
| 555 | 20250123 | 091900 | 48603857650 | 29750 | 29850 | 29900 | 29750 | 13836 |
| 556 | 20250123 | 091800 | 48191310750 | 29800 | 29750 | 29850 | 29750 | 18683 |
| 557 | 20250123 | 091700 | 47634360600 | 29750 | 29850 | 29850 | 29700 | 38688 |
| 558 | 20250123 | 091600 | 46481877700 | 29850 | 29850 | 30000 | 29750 | 39045 |
| 559 | 20250123 | 091500 | 45315308650 | 29850 | 29950 | 29950 | 29750 | 30617 |
| 560 | 20250123 | 091400 | 44401573900 | 29950 | 30000 | 30000 | 29850 | 51151 |
| 561 | 20250123 | 091300 | 42872316300 | 29950 | 30100 | 30100 | 29950 | 26553 |
| 562 | 20250123 | 091200 | 42074839950 | 30050 | 30150 | 30200 | 29950 | 60091 |
| 563 | 20250123 | 091100 | 40269557600 | 30200 | 30100 | 30300 | 30050 | 60117 |
| 564 | 20250123 | 091000 | 38456308450 | 30100 | 30300 | 30350 | 30000 | 53725 |
| 565 | 20250123 | 090900 | 36834764050 | 30300 | 30350 | 30350 | 30250 | 39796 |
| 566 | 20250123 | 090800 | 35627926050 | 30300 | 30250 | 30350 | 30150 | 57055 |
| 567 | 20250123 | 090700 | 33901716250 | 30150 | 30350 | 30400 | 30150 | 45773 |
| 568 | 20250123 | 090600 | 32515271850 | 30350 | 30300 | 30500 | 30200 | 69026 |
| 569 | 20250123 | 090500 | 30421205250 | 30300 | 30500 | 30550 | 30250 | 53913 |
| 570 | 20250123 | 090400 | 28783917350 | 30500 | 30250 | 30600 | 30200 | 141487 |
| 571 | 20250123 | 090300 | 24479575400 | 30250 | 30350 | 30500 | 30100 | 129466 |
| 572 | 20250123 | 090200 | 20550562300 | 30350 | 29800 | 30450 | 29750 | 211895 |
| 573 | 20250123 | 090100 | 14150890350 | 29750 | 29250 | 30000 | 29150 | 153959 |
| 574 | 20250123 | 090000 | 9574790100 | 29250 | 29000 | 29750 | 28950 | 323690 |